Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Q	STX	88.76	90.19	88.7575	90.05	0.54	913,333	14,945	89.54	90.50
2024-05-07	Q	STX	90.13	90.85	89.41	89.51	-0.34	1,305,880	16,620	89.00	90.84
2024-05-06	Q	STX	88.07	90.97	88.00	89.85	2.35	1,932,570	23,667	89.85	91.00
2024-05-03	Q	STX	87.79	87.90	86.68	87.50	1.21	1,654,820	20,889	87.30	88.00
2024-05-02	Q	STX	86.64	86.725	84.47	86.29	0.48	1,415,493	19,320	85.12	88.45
2024-05-01	Q	STX	86.97	87.78	84.34	85.81	-0.10	2,047,651	23,399	85.00	88.00
2024-04-30	Q	STX	85.44	86.64	85.40	85.91	-0.17	2,112,961	21,862	84.97	86.88
2024-04-29	Q	STX	85.98	87.01	85.36	86.08	0.04	2,049,859	20,193	83.36	89.52
2024-04-26	Q	STX	87.605	87.70	85.145	86.04	-1.22	3,636,929	32,579	85.00	87.95
2024-04-25	Q	STX	85.90	88.13	84.4575	87.26	0.15	3,166,460	26,822	87.50	87.99
2024-04-24	Q	STX	87.56	91.00	83.34	87.11	0.58	7,274,405	55,390	83.35	118.48
2024-04-23	Q	STX	85.65	87.62	85.61	86.53	1.31	6,008,383	50,256	88.00	88.50
2024-04-22	Q	STX	82.62	85.65	82.54	85.18	2.72	3,562,944	31,385	83.00	85.18
2024-04-19	Q	STX	83.77	84.29	82.31	82.46	-0.98	2,883,006	30,713	81.38	85.15
2024-04-18	Q	STX	83.79	85.20	83.31	83.44	-0.76	1,811,716	22,191	83.00	84.47
2024-04-17	Q	STX	84.95	86.30	84.04	84.20	0.52	3,465,854	33,032	83.50	95.92
2024-04-16	Q	STX	83.54	84.71	83.02	83.68	-0.20	2,454,013	28,241	83.39	84.42
2024-04-15	Q	STX	86.69	87.10	83.30	83.87	-1.32	2,925,155	24,589	83.30	84.00
2024-04-12	Q	STX	87.38	87.66	85.095	85.19	-3.59	2,529,348	25,427	84.60	87.00
2024-04-11	Q	STX	88.12	88.85	87.39	88.78	0.79	1,970,586	21,343	87.76	89.85
2024-04-10	Q	STX	88.57	88.855	86.33	87.99	-1.54	3,200,203	30,595	85.80	89.00
2024-04-09	Q	STX	90.04	90.955	87.83	89.53	0.38	2,816,787	24,122	87.98	91.62
2024-04-08	Q	STX	91.32	92.04	88.73	89.15	-0.84	2,612,870	26,129	88.65	89.71
2024-04-05	Q	STX	91.38	91.38	89.65	89.99	-0.77	2,598,087	25,162	89.72	90.51
2024-04-04	Q	STX	93.07	94.23	90.59	90.76	-0.87	2,281,197	22,882	89.89	93.89
2024-04-03	Q	STX	89.69	92.70	89.65	91.63	1.40	2,584,959	22,697	90.00	92.88
2024-04-02	Q	STX	89.88	90.98	89.21	90.23	-1.55	3,246,195	26,054	89.97	90.15
2024-04-01	Q	STX	93.15	94.34	91.71	91.78	-1.27	2,671,959	27,233	91.63	92.20
2024-03-29	Q	STX	94.56	94.635	91.73	93.05	-1.53	0	0	92.66	93.43
2024-03-28	Q	STX	94.56	94.635	91.73	93.05	-1.53	3,296,312	32,285	92.66	93.43
2024-03-27	Q	STX	95.66	96.33	93.34	94.58	-0.14	2,762,212	29,013	93.50	94.58
2024-03-26	Q	STX	93.50	97.95	92.76	94.72	6.51	7,346,594	58,130	94.72	95.35
2024-03-25	Q	STX	88.67	89.02	87.62	88.21	-0.80	1,835,169	18,217	88.03	88.82
2024-03-22	Q	STX	88.81	89.62	87.65	89.01	0.56	2,454,143	21,185	89.01	90.00
2024-03-21	Q	STX	91.35	91.47	88.12	88.45	1.03	3,747,624	27,674	88.02	89.07
2024-03-20	Q	STX	86.12	87.86	85.445	87.42	1.55	2,319,053	19,867	89.00	90.50
2024-03-19	Q	STX	84.64	86.84	84.21	86.57	1.18	1,894,100	17,027	86.50	86.87
2024-03-18	Q	STX	86.66	87.15	85.11	85.39	-0.62	2,263,640	18,470	85.12	88.53
2024-03-15	Q	STX	84.93	86.04	84.65	86.01	0.25	6,079,523	25,387	85.71	87.00
2024-03-14	Q	STX	88.08	88.13	85.26	85.76	-2.91	3,321,441	32,930	85.50	88.25
2024-03-13	Q	STX	90.49	90.545	88.42	88.67	-2.44	3,737,393	29,285	88.02	89.89
2024-03-12	Q	STX	92.28	92.7505	90.75	91.11	-0.63	2,893,892	21,404	90.57	92.20
2024-03-11	Q	STX	91.32	91.91	90.11	91.74	-0.95	2,602,071	26,135	90.00	92.57
2024-03-08	Q	STX	93.37	94.90	92.46	92.69	-1.12	2,746,983	25,541	92.50	94.10
2024-03-07	Q	STX	94.63	94.98	91.34	93.81	-0.33	4,626,315	38,195	92.00	106.18
2024-03-06	Q	STX	99.99	101.26	92.97	94.14	-4.49	5,282,170	44,435	93.74	95.81
2024-03-05	Q	STX	97.39	98.80	97.0501	98.63	0.25	2,391,816	23,292	97.68	109.00
2024-03-04	Q	STX	97.53	99.9299	96.7601	98.38	1.22	3,562,985	31,465	96.78	99.04
2024-03-01	Q	STX	95.00	98.15	94.12	97.16	4.11	5,101,438	34,772	96.00	97.37
2024-02-29	Q	STX	92.47	93.4399	92.22	93.05	1.44	2,184,732	21,078	92.00	93.66
2024-02-28	Q	STX	90.11	91.955	90.11	91.61	0.91	1,979,602	18,800	90.60	92.44
2024-02-27	Q	STX	90.77	93.00	89.94	90.70	2.04	3,381,001	33,112	90.10	91.87
2024-02-26	Q	STX	88.18	89.75	87.73	88.66	0.68	2,134,197	20,092	89.00	89.88
2024-02-23	Q	STX	88.22	88.42	87.03	87.98	-0.04	1,461,856	17,400	87.70	88.16
2024-02-22	Q	STX	86.31	88.40	86.02	88.02	3.12	2,214,457	22,112	86.87	88.50
2024-02-21	Q	STX	85.92	86.07	83.95	84.90	-1.87	1,928,255	21,678	83.95	87.00
2024-02-20	Q	STX	87.16	87.36	85.54	86.77	-0.75	1,781,116	16,894	85.22	87.67
2024-02-19	Q	STX	88.21	88.69	87.09	87.52	-0.64	0	0	76.63	87.52
2024-02-16	Q	STX	88.21	88.69	87.09	87.52	-0.64	1,796,327	15,678	76.63	87.52
2024-02-15	Q	STX	86.86	88.50	86.81	88.16	1.35	1,299,515	14,624	88.20	89.00
2024-02-14	Q	STX	88.10	88.19	86.15	86.81	-0.35	1,854,075	18,664	79.39	87.88
2024-02-13	Q	STX	87.34	87.75	86.05	87.16	-1.94	2,040,721	21,170	87.12	89.10
2024-02-12	Q	STX	89.33	90.66	88.99	89.10	-0.31	1,599,781	16,435	88.62	89.00
2024-02-09	Q	STX	87.72	89.47	87.35	89.41	1.73	1,536,727	18,060	81.07	89.78